$26.67 +0.04 (%) Indexiq ETF Tr Shs IQ Real Return ETF - NYSEARCA

Apr. 1, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPI historical data

Date Open High Low Close Volume
4/1/201526.6226.6726.6126.6714,490
3/31/201526.6826.6826.6226.632,207
3/30/201526.7526.7526.6026.631,259
3/27/201526.7126.7126.7126.712,063
3/26/201526.5026.7026.5026.58522
3/25/201526.7526.7526.7526.75400
3/24/201526.7526.7526.7526.75310
3/23/201526.6726.6826.6726.68350
3/20/201526.6326.6326.6326.63985
3/19/201526.7226.7226.7226.720
3/18/201526.6526.7226.6526.722,175
3/17/201526.6026.6026.6026.60118
3/16/201526.5426.5426.5426.544,065
3/13/201526.6526.6526.6526.650
3/11/201526.1526.1526.1526.152,000
3/10/201526.5726.6226.4726.536,983
3/9/201526.6826.6826.5726.574,048
3/6/201526.5826.5826.5726.57838
3/5/201526.6326.6426.6226.6427,762
3/4/201526.5926.6026.5826.586,969
3/3/201526.6926.7726.6426.721,068
3/2/201526.6526.7826.5926.7818,944
2/27/201526.7226.8026.6626.6616,059
2/26/201526.8026.8026.8026.80707
2/25/201526.8526.8526.7526.802,269
2/24/201526.7526.7526.6826.681,102
2/23/201526.7626.7726.6426.652,849
2/20/201526.7226.7226.6126.61614
2/19/201526.6126.6126.6126.610
2/18/201526.7226.7226.7226.720
2/17/201526.5826.7226.5826.7237,105
2/13/201526.6526.6526.6526.650
2/12/201527.2927.2926.6526.652,710
2/11/201526.6926.6926.6426.687,410
2/10/201526.6626.6626.6526.653,318
2/9/201526.5726.6526.5626.651,769
2/6/201526.5526.7026.5526.70564
2/5/201526.5426.6826.5426.68272
2/4/201526.6526.6526.6526.650
2/3/201526.6526.6626.6526.651,395
2/2/201526.4826.4826.4826.480
1/30/201526.6226.6226.6226.620
1/29/201526.4826.6226.4826.6212,648
1/28/201526.4726.4726.4726.47384
1/27/201526.4926.6426.4926.574,351
1/26/201526.5526.5926.5526.592,056
1/23/201526.5026.5526.5026.532,404
1/22/201526.4626.5926.4626.5151,314
1/21/201526.4626.5326.4526.4512,402
1/20/201526.9026.9026.5526.55878
1/16/201526.5326.5526.5326.543,250
1/15/201526.4126.4126.3926.391,131
1/14/201526.3726.4126.3726.412,630
1/13/201526.4526.4526.3926.39377
1/12/201526.5426.5426.5426.54255
1/9/201526.4726.4726.4126.463,064
1/8/201526.4526.5426.4426.465,796
1/6/201526.3526.3526.3526.35217
1/5/201526.3526.3626.3526.36365
1/2/201526.4526.4626.4326.4313,406
12/31/201427.1927.1927.1927.19100
12/30/201426.4926.4926.4926.49275
12/29/201426.6226.6726.6226.622,644
12/26/201426.5226.6926.5226.692,205
12/24/201426.5926.5926.5926.59664
12/23/201426.5326.5426.5326.54665
12/22/201426.6026.6026.5226.60688
12/19/201426.4026.5426.4026.492,244
12/18/201426.4426.5326.4326.431,241
12/17/201426.4426.4426.4426.440
12/16/201426.4326.4426.4326.443,032
12/15/201426.3326.3326.3326.331,967
12/12/201426.4326.4326.4126.41921
12/11/201426.5826.5826.5826.580
12/10/201426.5526.5926.4826.588,414
12/9/201426.6526.6526.6526.650
12/8/201426.6526.6526.6526.65307
12/5/201426.6326.6826.6326.682,071
12/4/201426.7026.7226.6626.677,521
12/3/201426.6426.7626.6426.758,070
12/2/201426.6426.6926.6426.696,155
12/1/201426.6526.6926.6526.663,468
11/28/201426.7926.7926.7926.790
11/26/201426.7926.8526.7726.796,400
11/25/201426.7826.8026.7826.781,612
11/24/201426.8026.8026.8026.80817
11/21/201426.8126.8226.7526.755,106
11/20/201426.7326.7326.7326.730
11/19/201426.7726.7726.7326.734,874
11/19/20140.220.220.210.21143,282
11/18/201426.8026.8026.7526.754,124
11/17/201426.7326.7526.7326.732,170
11/14/201426.7526.7526.7526.750
11/13/201426.7526.7526.7526.75222
11/12/201426.7326.7326.7326.73375
11/11/201426.6626.7126.6626.71446
11/10/201426.7026.7026.7026.700
11/7/201426.6926.7026.6926.70400
11/6/201426.7126.7226.6926.721,482
11/5/201426.7026.7126.6926.693,889
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center